Skip to main content

Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 41.18 41.32 40.84 40.87 1,921,350 -0.28(-0.68%)
Jul 30, 2012 41.05 41.25 40.87 41.15 2,083,222 +0.03(+0.06%)
Jul 27, 2012 40.97 41.41 40.93 41.12 2,573,830 +0.30(+0.74%)
Jul 26, 2012 40.46 40.90 40.42 40.82 2,198,601 +0.60(+1.48%)
Jul 25, 2012 40.41 40.50 40.09 40.22 2,702,157 -0.06(-0.16%)
Jul 24, 2012 40.34 40.39 40.05 40.29 2,418,146 +0.01(+0.03%)
Jul 23, 2012 40.18 40.52 40.13 40.27 1,599,985 -0.13(-0.33%)
Jul 20, 2012 40.14 40.55 40.02 40.41 3,889,923 +0.26(+0.65%)
Jul 19, 2012 40.17 40.21 39.79 40.15 1,534,928 -0.09(-0.22%)
Jul 18, 2012 40.11 40.30 40.05 40.24 1,793,023 +0.06(+0.14%)
Jul 17, 2012 40.10 40.29 39.97 40.18 1,569,903 +0.17(+0.43%)
Jul 16, 2012 40.06 40.12 39.95 40.01 1,347,646 -0.18(-0.44%)
Jul 13, 2012 39.82 40.20 39.81 40.19 1,712,210 +0.35(+0.87%)
Jul 12, 2012 39.72 39.95 39.64 39.84 1,946,060 -0.01(-0.02%)
Jul 11, 2012 39.63 39.90 39.53 39.84 1,790,226 +0.22(+0.56%)
Jul 10, 2012 39.60 39.81 39.53 39.62 2,054,036 +0.12(+0.30%)
Jul 09, 2012 39.35 39.62 39.28 39.50 1,510,818 +0.13(+0.32%)
Jul 06, 2012 39.11 39.46 39.03 39.37 1,400,122 +0.03(+0.08%)
Jul 05, 2012 39.58 39.58 39.30 39.34 1,257,299 -0.30(-0.77%)
Jul 03, 2012 39.69 39.79 39.47 39.65 1,175,379 -0.10(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.